Canada markets open in 4 hours 58 minutes

Grande Portage Resources Ltd. (GPG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0100 (-5.26%)
At close: 12:50PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.18000.18000.18000.18000.180013,100
Mar 15, 20240.19000.19000.19000.19000.1900-
Mar 14, 20240.18000.19000.17000.19000.190070,700
Mar 13, 20240.19000.19000.18000.18000.1800206,200
Mar 12, 20240.19000.20000.19000.20000.200016,800
Mar 11, 20240.20000.20000.20000.20000.200032,700
Mar 08, 20240.20000.20000.20000.20000.200096,800
Mar 07, 20240.20000.20000.18000.20000.2000248,400
Mar 06, 20240.20000.20000.19000.20000.200075,500
Mar 05, 20240.20000.20000.20000.20000.20005,700
Mar 04, 20240.20000.20000.20000.20000.2000218,300
Mar 01, 20240.16000.20000.16000.20000.2000167,900
Feb 29, 20240.16000.16000.16000.16000.160060,000
Feb 28, 20240.17000.17000.16000.16000.160086,700
Feb 27, 20240.17000.17000.17000.17000.1700-
Feb 26, 20240.17000.18000.16000.17000.170085,700
Feb 23, 20240.19000.19000.18000.18000.180075,000
Feb 22, 20240.19000.19000.19000.19000.1900-
Feb 21, 20240.19000.19000.18000.19000.190069,400
Feb 20, 20240.19000.19000.18000.19000.190051,700
Feb 16, 20240.20000.20000.19000.19000.190011,100
Feb 15, 20240.20000.20000.20000.20000.200086,500
Feb 14, 20240.20000.20000.20000.20000.20008,000
Feb 13, 20240.20000.20000.20000.20000.2000110,000
Feb 12, 20240.20000.20000.20000.20000.200029,400
Feb 09, 20240.20000.20000.20000.20000.200053,500
Feb 08, 20240.21000.21000.20000.20000.200019,000
Feb 07, 20240.21000.21000.20000.20000.200048,000
Feb 06, 20240.20000.20000.20000.20000.200010,100
Feb 05, 20240.21000.21000.21000.21000.2100120,300
Feb 02, 20240.20000.21000.20000.21000.2100176,500
Feb 01, 20240.20000.20000.20000.20000.200042,500
Jan 31, 20240.21000.22000.20000.20000.200037,100
Jan 30, 20240.20000.21000.20000.21000.210088,400
Jan 29, 20240.20000.20000.20000.20000.200043,000
Jan 26, 20240.20000.20000.20000.20000.20006,000
Jan 25, 20240.20000.20000.20000.20000.2000400
Jan 24, 20240.20000.20000.20000.20000.20006,100
Jan 23, 20240.19000.20000.19000.20000.200015,300
Jan 22, 20240.19000.19000.19000.19000.1900500
Jan 19, 20240.20000.20000.20000.20000.20007,000
Jan 18, 20240.20000.20000.20000.20000.20003,800
Jan 17, 20240.20000.20000.20000.20000.200016,200
Jan 16, 20240.21000.21000.21000.21000.210046,500
Jan 15, 20240.22000.22000.22000.22000.220018,500
Jan 12, 20240.21000.21000.21000.21000.210024,500
Jan 11, 20240.21000.21000.20000.21000.210037,100
Jan 10, 20240.21000.22000.21000.22000.22006,600
Jan 09, 20240.21000.21000.21000.21000.21004,000
Jan 08, 20240.21000.21000.20000.21000.210054,200
Jan 05, 20240.23000.23000.21000.21000.2100160,500
Jan 04, 20240.23000.23000.22000.23000.230043,400
Jan 03, 20240.24000.24000.24000.24000.2400-
Jan 02, 20240.23000.24000.23000.24000.240017,500
Dec 29, 20230.24000.24000.24000.24000.240012,300
Dec 28, 20230.22000.22000.22000.22000.220011,500
Dec 27, 20230.24000.24000.22000.22000.220069,600
Dec 22, 20230.23000.25000.23000.23000.230089,300
Dec 21, 20230.23000.23000.22000.22000.2200100,500
Dec 20, 20230.23000.24000.22000.23000.230041,300
Dec 19, 20230.23000.23000.23000.23000.23005,600
Dec 18, 20230.24000.24000.24000.24000.240011,700
Dec 15, 20230.24000.24000.21000.24000.240096,900
Dec 14, 20230.24000.25000.24000.24000.2400121,700
Dec 13, 20230.24000.25000.24000.24000.240021,300
Dec 12, 20230.24000.24000.23000.23000.230019,500
Dec 11, 20230.24000.25000.24000.25000.250022,400
Dec 08, 20230.25000.25000.23000.25000.2500183,500
Dec 07, 20230.25000.25000.25000.25000.250058,300
Dec 06, 20230.25000.25000.25000.25000.250077,100
Dec 05, 20230.25000.25000.24000.24000.2400291,500
Dec 04, 20230.27000.27000.25000.25000.2500432,000
Dec 01, 20230.24000.27000.24000.26000.2600518,200
Nov 30, 20230.25000.26000.24000.25000.2500232,600
Nov 29, 20230.23000.26000.23000.24000.2400285,200
Nov 28, 20230.21000.23000.21000.23000.230075,000
Nov 27, 20230.21000.21000.20000.21000.210073,900
Nov 24, 20230.20000.21000.20000.20000.200026,200
Nov 23, 20230.21000.21000.21000.21000.2100-
Nov 22, 20230.20000.21000.20000.21000.210040,300
Nov 21, 20230.23000.23000.21000.23000.230042,700
Nov 20, 20230.23000.23000.21000.21000.210019,200
Nov 17, 20230.22000.22000.22000.22000.22009,000
Nov 16, 20230.22000.22000.22000.22000.220041,500
Nov 15, 20230.20000.22000.20000.22000.220040,300
Nov 14, 20230.21000.22000.21000.22000.220017,000
Nov 13, 20230.22000.22000.22000.22000.2200500
Nov 10, 20230.21000.22000.21000.22000.220056,000
Nov 09, 20230.23000.23000.20000.21000.210068,800
Nov 08, 20230.24000.24000.23000.23000.23007,500
Nov 07, 20230.25000.25000.23000.23000.230042,500
Nov 06, 20230.24000.25000.23000.25000.250099,200
Nov 03, 20230.23000.23000.22000.23000.230051,200
Nov 02, 20230.24000.24000.23000.23000.230093,200
Nov 01, 20230.25000.25000.24000.25000.250041,000
Oct 31, 20230.25000.26000.24000.25000.2500309,100
Oct 30, 20230.25000.25000.24000.24000.240086,500
Oct 27, 20230.26000.27000.24000.24000.2400155,000
Oct 26, 20230.25000.27000.25000.27000.2700125,500
Oct 25, 20230.29000.30000.24000.24000.2400103,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...